(FALN)
NASDAQ: FALN
· Real-Time Price · USD
27.31
0.25 (0.92%)
At close: Aug 22, 2025, 3:59 PM
27.31
0.00%
After-hours: Aug 22, 2025, 04:10 PM EDT
FALN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.13 | 27.32 | 27.10 | 27.31 | 27.31 | 0.92% | 385,510 |
| Aug 21, 2025 | 27.11 | 27.11 | 27.05 | 27.06 | 27.06 | -0.26% | 327,212 |
| Aug 20, 2025 | 27.14 | 27.15 | 27.10 | 27.13 | 27.13 | 0.04% | 411,904 |
| Aug 19, 2025 | 27.16 | 27.16 | 27.12 | 27.12 | 27.12 | -0.07% | 1,662,811 |
| Aug 18, 2025 | 27.15 | 27.17 | 27.13 | 27.14 | 27.14 | -0.07% | 217,200 |
| Aug 15, 2025 | 27.14 | 27.16 | 27.11 | 27.16 | 27.16 | 0.07% | 790,700 |
| Aug 14, 2025 | 27.15 | 27.15 | 27.10 | 27.14 | 27.14 | -0.18% | 677,400 |
| Aug 13, 2025 | 27.13 | 27.21 | 27.13 | 27.19 | 27.19 | 0.37% | 604,615 |
| Aug 12, 2025 | 27.04 | 27.09 | 27.03 | 27.09 | 27.09 | 0.22% | 382,027 |
| Aug 11, 2025 | 27.05 | 27.07 | 27.02 | 27.03 | 27.03 | 0.04% | 451,700 |
| Aug 8, 2025 | 27.04 | 27.04 | 27.00 | 27.02 | 27.02 | 0.04% | 167,817 |
| Aug 7, 2025 | 27.06 | 27.07 | 26.99 | 27.01 | 27.01 | -0.07% | 471,700 |
| Aug 6, 2025 | 26.99 | 27.03 | 26.95 | 27.03 | 27.03 | 0.26% | 377,643 |
| Aug 5, 2025 | 26.98 | 26.98 | 26.93 | 26.96 | 26.96 | 0.04% | 499,200 |
| Aug 4, 2025 | 26.93 | 26.98 | 26.91 | 26.95 | 26.95 | 0.26% | 665,041 |
| Aug 1, 2025 | 26.93 | 26.93 | 26.84 | 26.88 | 26.88 | -0.55% | 548,900 |
| Jul 31, 2025 | 27.08 | 27.09 | 27.02 | 27.03 | 26.89 | 0.04% | 355,024 |
| Jul 30, 2025 | 27.09 | 27.09 | 27.00 | 27.02 | 26.88 | -0.33% | 667,400 |
| Jul 29, 2025 | 27.11 | 27.14 | 27.09 | 27.11 | 26.97 | 0.07% | 331,428 |
| Jul 28, 2025 | 27.14 | 27.14 | 27.09 | 27.09 | 26.95 | -0.07% | 200,035 |